1,276€
1,35%
Echtzeit-Aktienkurs NetDragon Websoft Holdings Ltd.
Bid:
Ask:
Aktienkurse zur NetDragon Websoft Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,29 | 1,30 | 1,28 | 1,28 | -1,16% | - |
| 24.04.2024 | 1,29 | 1,30 | 1,28 | 1,29 | 3,11% | - |
| 23.04.2024 | 1,25 | 1,27 | 1,24 | 1,25 | 1,38% | - |
| 22.04.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -2,83% | - |
| 19.04.2024 | 1,25 | 1,28 | 1,25 | 1,27 | -1,47% | - |
| 18.04.2024 | 1,29 | 1,30 | 1,28 | 1,29 | -0,08% | - |
| 17.04.2024 | 1,29 | 1,30 | 1,29 | 1,29 | -0,08% | - |
| 16.04.2024 | 1,29 | 1,30 | 1,28 | 1,29 | -0,54% | - |
| 15.04.2024 | 1,31 | 1,32 | 1,30 | 1,30 | -1,37% | - |
| 12.04.2024 | 1,34 | 1,34 | 1,31 | 1,32 | 1,93% | 1.421,00 |
| 11.04.2024 | 1,34 | 1,34 | 1,29 | 1,29 | -1,00% | - |
| 10.04.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,38% | - |
| 09.04.2024 | 1,30 | 1,31 | 1,29 | 1,30 | 0,46% | - |
| 08.04.2024 | 1,31 | 1,31 | 1,29 | 1,30 | 1,09% | - |
| 05.04.2024 | 1,28 | 1,29 | 1,26 | 1,28 | -2,06% | - |
| 04.04.2024 | 1,30 | 1,31 | 1,30 | 1,31 | -0,08% | - |
| 03.04.2024 | 1,29 | 1,32 | 1,29 | 1,31 | 0,77% | - |
| 02.04.2024 | 1,30 | 1,32 | 1,30 | 1,30 | -0,46% | 2.000,00 |
| 28.03.2024 | 1,30 | 1,31 | 1,29 | 1,31 | -8,42% | - |
| 27.03.2024 | 1,41 | 1,43 | 1,40 | 1,43 | 0,71% | - |
| 26.03.2024 | 1,41 | 1,43 | 1,40 | 1,42 | -0,70% | - |
| 25.03.2024 | 1,42 | 1,44 | 1,42 | 1,43 | -1,04% | - |
| 22.03.2024 | 1,47 | 1,47 | 1,43 | 1,44 | -1,03% | - |
| 21.03.2024 | 1,45 | 1,48 | 1,45 | 1,46 | 2,11% | - |
| 20.03.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 1,42% | - |
| 19.03.2024 | 1,40 | 1,41 | 1,39 | 1,41 | -1,06% | - |
| 18.03.2024 | 1,41 | 1,43 | 1,39 | 1,42 | 0,71% | - |
| 15.03.2024 | 1,41 | 1,42 | 1,37 | 1,41 | 1,08% | - |
| 14.03.2024 | 1,40 | 1,42 | 1,39 | 1,40 | -1,41% | - |
| 13.03.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 2,17% | - |
| 12.03.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 0,73% | - |
| 11.03.2024 | 1,36 | 1,39 | 1,35 | 1,38 | 4,56% | - |
| 08.03.2024 | 1,32 | 1,33 | 1,31 | 1,32 | 0,77% | - |
| 07.03.2024 | 1,31 | 1,31 | 1,30 | 1,31 | -1,51% | - |
| 06.03.2024 | 1,33 | 1,33 | 1,32 | 1,33 | 0,76% | - |
| 05.03.2024 | 1,33 | 1,35 | 1,31 | 1,32 | -2,23% | - |
| 04.03.2024 | 1,34 | 1,36 | 1,34 | 1,35 | -0,74% | - |
| 01.03.2024 | 1,33 | 1,36 | 1,31 | 1,36 | 1,50% | - |
| 29.02.2024 | 1,35 | 1,35 | 1,28 | 1,34 | 0,00% | - |
| 28.02.2024 | 1,34 | 1,35 | 1,33 | 1,34 | -1,84% | - |
| 27.02.2024 | 1,35 | 1,37 | 1,35 | 1,36 | -0,37% | - |
| 26.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,15% | - |
| 23.02.2024 | 1,40 | 1,41 | 1,39 | 1,40 | 0,00% | - |
| 22.02.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 1,45% | - |
| 21.02.2024 | 1,38 | 1,38 | 1,37 | 1,38 | 1,48% | - |
| 20.02.2024 | 1,37 | 1,37 | 1,35 | 1,36 | 0,74% | - |
| 19.02.2024 | 1,36 | 1,36 | 1,35 | 1,35 | -0,74% | - |
| 16.02.2024 | 1,37 | 1,37 | 1,36 | 1,36 | 2,26% | - |
| 15.02.2024 | 1,33 | 1,33 | 1,31 | 1,33 | 3,11% | - |
| 14.02.2024 | 1,27 | 1,30 | 1,27 | 1,29 | 0,00% | 2.000,00 |
| 13.02.2024 | 1,30 | 1,30 | 1,28 | 1,29 | 0,00% | - |
| 12.02.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 0,00% | - |
| 09.02.2024 | 1,28 | 1,30 | 1,28 | 1,29 | -1,53% | - |
| 08.02.2024 | 1,31 | 1,32 | 1,30 | 1,31 | 1,56% | - |
| 07.02.2024 | 1,29 | 1,30 | 1,27 | 1,29 | 0,00% | 4.000,00 |
| 06.02.2024 | 1,30 | 1,31 | 1,28 | 1,29 | 2,39% | - |
| 05.02.2024 | 1,26 | 1,27 | 1,25 | 1,26 | 0,00% | - |
| 02.02.2024 | 1,25 | 1,26 | 1,23 | 1,26 | -1,57% | - |
| 01.02.2024 | 1,26 | 1,28 | 1,25 | 1,28 | 1,59% | - |
| 31.01.2024 | 1,26 | 1,31 | 1,24 | 1,26 | -3,09% | - |
| 30.01.2024 | 1,29 | 1,30 | 1,28 | 1,30 | -3,00% | - |
| 29.01.2024 | 1,32 | 1,34 | 1,31 | 1,34 | 0,00% | - |
| 26.01.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -1,48% | - |
| 25.01.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 1,50% | - |
| 24.01.2024 | 1,31 | 1,35 | 1,30 | 1,34 | 2,30% | - |
| 23.01.2024 | 1,28 | 1,34 | 1,28 | 1,31 | 1,16% | - |
| 22.01.2024 | 1,28 | 1,31 | 1,28 | 1,29 | -4,09% | - |
| 19.01.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 0,00% | 1.000,00 |
| 18.01.2024 | 1,34 | 1,35 | 1,30 | 1,35 | 1,51% | - |
| 17.01.2024 | 1,32 | 1,39 | 1,31 | 1,33 | -1,49% | - |
| 16.01.2024 | 1,34 | 1,36 | 1,34 | 1,35 | -2,18% | - |
| 15.01.2024 | 1,38 | 1,38 | 1,37 | 1,38 | 0,00% | - |
| 12.01.2024 | 1,38 | 1,39 | 1,37 | 1,38 | -0,72% | - |
| 11.01.2024 | 1,39 | 1,40 | 1,38 | 1,39 | 0,00% | - |
| 10.01.2024 | 1,39 | 1,39 | 1,38 | 1,39 | -0,72% | - |
| 09.01.2024 | 1,41 | 1,41 | 1,39 | 1,40 | -2,11% | - |
| 08.01.2024 | 1,41 | 1,43 | 1,39 | 1,43 | -1,04% | - |
| 05.01.2024 | 1,44 | 1,45 | 1,44 | 1,44 | -0,69% | - |
| 04.01.2024 | 1,45 | 1,46 | 1,45 | 1,45 | 0,69% | - |
| 03.01.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -0,69% | - |
| 02.01.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 1,40% | - |
| 29.12.2023 | 1,43 | 1,44 | 1,42 | 1,43 | 1,06% | - |
| 28.12.2023 | 1,40 | 1,43 | 1,40 | 1,42 | 2,91% | - |
| 27.12.2023 | 1,38 | 1,40 | 1,35 | 1,38 | 0,00% | - |
| 22.12.2023 | 1,35 | 1,39 | 1,34 | 1,38 | -12,97% | - |
| 21.12.2023 | 1,58 | 1,59 | 1,57 | 1,58 | 0,96% | - |
| 20.12.2023 | 1,58 | 1,59 | 1,57 | 1,57 | -0,95% | - |
| 19.12.2023 | 1,57 | 1,58 | 1,57 | 1,58 | 1,94% | - |
| 18.12.2023 | 1,59 | 1,60 | 1,55 | 1,55 | -9,62% | - |
| 15.12.2023 | 1,67 | 1,73 | 1,63 | 1,72 | 1,18% | - |
| 14.12.2023 | 1,71 | 1,72 | 1,68 | 1,70 | -2,31% | - |
| 13.12.2023 | 1,74 | 1,74 | 1,70 | 1,74 | -3,61% | - |
| 12.12.2023 | 1,77 | 1,81 | 1,77 | 1,80 | 10,09% | - |
| 11.12.2023 | 1,64 | 1,64 | 1,62 | 1,64 | -0,91% | - |
| 08.12.2023 | 1,65 | 1,69 | 1,61 | 1,65 | 0,61% | - |
| 07.12.2023 | 1,67 | 1,68 | 1,64 | 1,64 | -3,81% | - |
| 06.12.2023 | 1,71 | 1,72 | 1,69 | 1,71 | -2,01% | - |
| 05.12.2023 | 1,73 | 1,77 | 1,72 | 1,74 | -2,25% | - |
| 04.12.2023 | 1,75 | 1,78 | 1,74 | 1,78 | 4,09% | - |
| 01.12.2023 | 1,71 | 1,72 | 1,69 | 1,71 | 6,21% | - |